Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line 100 ETF FT (NY: FVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 15.07 15.07 14.84 14.84 27,065 -0.06(-0.37%)
Apr 29, 2008 15.05 15.07 14.86 14.90 6,982 -0.28(-1.84%)
Apr 28, 2008 15.17 15.21 15.15 15.18 11,537 -0.03(-0.18%)
Apr 25, 2008 15.03 15.21 15.00 15.21 10,276 +0.20(+1.30%)
Apr 24, 2008 14.97 15.09 14.87 15.01 8,101 -0.09(-0.62%)
Apr 23, 2008 15.07 15.18 15.00 15.10 16,779 +0.01(+0.06%)
Apr 22, 2008 15.19 15.19 14.99 15.09 9,352 -0.20(-1.34%)
Apr 21, 2008 15.24 15.31 15.15 15.30 14,580 +0.06(+0.43%)
Apr 18, 2008 15.19 15.29 15.12 15.23 49,954 +0.23(+1.55%)
Apr 17, 2008 15.03 15.07 14.94 15.00 4,380 -0.10(-0.68%)
Apr 16, 2008 14.80 15.10 14.80 15.10 18,503 +0.48(+3.31%)
Apr 15, 2008 14.63 14.69 14.48 14.62 8,146 +0.06(+0.38%)
Apr 14, 2008 14.52 14.67 14.52 14.56 15,298 +0.03(+0.19%)
Apr 11, 2008 14.74 14.74 14.49 14.54 17,000 -0.32(-2.13%)
Apr 10, 2008 14.75 14.89 14.68 14.85 11,206 +0.14(+0.95%)
Apr 09, 2008 14.88 14.88 14.67 14.71 31,525 -0.17(-1.12%)
Apr 08, 2008 14.74 14.88 14.72 14.88 10,759 +0.04(+0.25%)
Apr 07, 2008 14.87 15.01 14.81 14.84 14,202 +0.01(+0.06%)
Apr 04, 2008 14.81 14.95 14.78 14.83 30,879 +0.12(+0.82%)
Apr 03, 2008 14.70 14.77 14.68 14.71 15,386 +0.04(+0.25%)
Apr 02, 2008 14.55 14.77 14.55 14.68 21,196 +0.03(+0.19%)
Apr 01, 2008 14.43 14.65 14.39 14.65 36,904 +0.36(+2.54%)
Mar 31, 2008 14.33 14.33 14.19 14.29 20,335 +0.04(+0.26%)
Mar 28, 2008 14.39 14.43 14.22 14.25 19,151 -0.12(-0.84%)
Mar 27, 2008 14.53 14.54 14.36 14.37 29,492 -0.24(-1.65%)
Mar 26, 2008 14.59 14.67 14.53 14.61 23,918 +0.00(+0.00%)
Mar 25, 2008 14.55 14.68 14.54 14.61 11,048 +0.16(+1.08%)
Mar 24, 2008 14.16 14.57 14.16 14.45 36,259 +0.43(+3.06%)
Mar 21, 2008 13.75 14.07 13.71 14.02 6,568 +0.00(+0.00%)
Mar 20, 2008 13.75 14.07 13.71 14.02 6,568 +0.19(+1.34%)
Mar 19, 2008 14.29 14.35 13.84 13.84 26,329 -0.40(-2.81%)
Mar 18, 2008 13.82 14.24 13.82 14.24 58,747 +0.61(+4.50%)
Mar 17, 2008 13.56 13.83 13.48 13.63 40,778 -0.38(-2.72%)
Mar 14, 2008 14.26 14.32 13.81 14.01 38,045 -0.21(-1.50%)
Mar 13, 2008 13.71 14.30 13.71 14.22 32,278 +0.24(+1.73%)
Mar 12, 2008 13.98 14.15 13.97 13.98 17,860 -0.03(-0.20%)
Mar 11, 2008 13.79 14.01 13.67 14.01 29,481 +0.50(+3.72%)
Mar 10, 2008 13.80 13.82 13.49 13.50 55,304 -0.37(-2.68%)
Mar 07, 2008 13.90 14.10 13.17 13.88 122,336 -0.25(-1.78%)
Mar 06, 2008 14.42 14.45 14.12 14.13 27,221 -0.32(-2.19%)
Mar 05, 2008 14.41 14.52 14.34 14.44 31,417 +0.15(+1.04%)
Mar 04, 2008 14.24 14.36 14.06 14.29 40,133 -0.11(-0.77%)
Mar 03, 2008 14.31 14.43 14.29 14.41 17,860 +0.02(+0.13%)
Feb 29, 2008 14.68 14.68 14.36 14.39 25,690 -0.38(-2.58%)
Feb 28, 2008 14.82 14.86 14.68 14.77 64,126 -0.11(-0.75%)
Feb 27, 2008 14.79 15.03 14.79 14.88 83,063 +0.00(+0.00%)
Feb 26, 2008 14.69 14.99 14.69 14.88 58,558 +0.12(+0.82%)
Feb 25, 2008 14.52 14.79 14.46 14.76 91,025 +0.27(+1.86%)
Feb 22, 2008 14.55 14.55 14.24 14.49 33,569 +0.04(+0.26%)
Feb 21, 2008 14.74 14.75 14.45 14.45 28,405 -0.14(-0.96%)
Feb 20, 2008 14.31 14.62 14.28 14.59 42,822 +0.17(+1.16%)
Feb 19, 2008 14.75 14.75 14.38 14.42 17,128 -0.01(-0.06%)
Feb 18, 2008 14.42 14.44 14.31 14.43 0 +0.00(+0.00%)
Feb 15, 2008 14.42 14.44 14.31 14.43 30,234 -0.07(-0.51%)
Feb 14, 2008 14.72 14.75 14.48 14.51 50,892 -0.20(-1.39%)
Feb 13, 2008 14.57 14.75 14.54 14.71 29,481 +0.25(+1.73%)
Feb 12, 2008 14.47 14.66 14.38 14.46 52,544 +0.10(+0.71%)
Feb 11, 2008 14.21 14.41 14.13 14.36 18,721 +0.20(+1.38%)
Feb 08, 2008 14.15 14.23 14.07 14.16 21,303 +0.06(+0.40%)
Feb 07, 2008 13.89 14.18 13.80 14.11 1,443,790 +0.17(+1.20%)
Feb 06, 2008 14.28 14.33 13.94 13.94 26,038 -0.25(-1.77%)
Feb 05, 2008 14.59 14.59 14.19 14.19 28,243 -0.55(-3.72%)
Feb 04, 2008 14.85 14.85 14.74 14.74 32,181 -0.06(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.